M1 Kliniken AG M12
XETR · Deutschland · Gesundheitsdienstleistungen
€20,20-0,50 (-2,42 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,20 | -2,42 % | €20,75 | €20,75 | €20,10 | 1,72K |
| 2026-09-30 | €20,70 | +0,49 % | €20,85 | €21,05 | €20,45 | 2,02K |
| 2026-09-29 | €20,60 | +0,49 % | €20,70 | €21,05 | €20,40 | 4,13K |
| 2026-09-28 | €20,50 | +1,74 % | €20,20 | €20,80 | €19,86 | 2,88K |
| 2026-09-25 | €20,15 | +0,50 % | €20,15 | €20,50 | €20,00 | 884 |
| 2026-09-24 | €20,05 | +1,67 % | €19,58 | €20,05 | €19,52 | 1,00K |
| 2026-09-23 | €19,72 | -0,30 % | €19,98 | €20,50 | €19,50 | 13,18K |
| 2026-09-22 | €19,78 | -0,30 % | €19,94 | €20,05 | €19,52 | 2,46K |
| 2026-09-21 | €19,84 | -0,20 % | €19,98 | €20,15 | €19,84 | 3,36K |
| 2026-09-18 | €19,88 | -3,50 % | €20,70 | €20,70 | €19,88 | 4,62K |
| 2026-09-17 | €20,60 | -3,29 % | €21,30 | €21,30 | €20,45 | 2,20K |
| 2026-09-16 | €21,30 | +4,41 % | €20,65 | €21,30 | €20,40 | 4,70K |
| 2026-09-15 | €20,40 | -3,32 % | €20,80 | €21,20 | €20,25 | 8,69K |
| 2026-09-14 | €21,10 | -0,47 % | €21,45 | €21,50 | €20,20 | 5,83K |
| 2026-09-11 | €21,20 | -0,47 % | €21,35 | €21,35 | €20,60 | 4,81K |
| 2026-09-10 | €21,30 | +4,67 % | €20,50 | €21,70 | €20,35 | 6,77K |
| 2026-09-09 | €20,35 | +0,49 % | €20,45 | €20,75 | €20,25 | 8,15K |
| 2026-09-08 | €20,25 | +1,00 % | €19,92 | €20,25 | €19,60 | 4,23K |
| 2026-09-07 | €20,05 | +1,47 % | €19,80 | €20,10 | €19,72 | 4,32K |
| 2026-09-04 | €19,76 | -0,20 % | €19,64 | €19,90 | €19,54 | 2,36K |
| 2026-09-03 | €19,80 | +4,21 % | €19,00 | €21,00 | €18,70 | 20,38K |
| 2026-09-02 | €19,00 | 0,00 % | €18,80 | €19,00 | €18,70 | 485 |
| 2026-09-01 | €19,00 | -1,04 % | €18,96 | €19,00 | €18,80 | 438 |
| 2026-08-31 | €19,20 | +0,84 % | €19,02 | €19,30 | €18,88 | 9,41K |
| 2026-08-28 | €19,04 | +2,15 % | €18,40 | €19,30 | €18,40 | 5,78K |
| 2026-08-27 | €18,64 | +1,53 % | €18,10 | €18,64 | €18,10 | 1,07K |
| 2026-08-26 | €18,36 | 0,00 % | €18,20 | €18,56 | €18,10 | 695 |
| 2026-08-25 | €18,36 | +0,77 % | €18,22 | €18,52 | €18,20 | 183 |
| 2026-08-24 | €18,22 | +0,11 % | €18,56 | €18,56 | €18,20 | 1,22K |
| 2026-08-21 | €18,20 | 0,00 % | €18,22 | €18,54 | €18,20 | 1,46K |
| 2026-08-20 | €18,20 | 0,00 % | €18,20 | €18,54 | €18,20 | 92 |
| 2026-08-19 | €18,20 | -1,83 % | €18,50 | €18,50 | €18,20 | 988 |
| 2026-08-18 | €18,54 | -0,32 % | €18,60 | €19,08 | €18,54 | 3,44K |
| 2026-08-17 | €18,60 | +0,54 % | €18,24 | €18,96 | €18,24 | 1,31K |
| 2026-08-14 | €18,50 | +0,54 % | €18,04 | €18,50 | €18,04 | 2,87K |
| 2026-08-13 | €18,40 | -2,85 % | €18,66 | €18,80 | €17,80 | 1,30K |
| 2026-08-12 | €18,94 | -0,32 % | €19,00 | €19,00 | €18,66 | 2,56K |
| 2026-08-11 | €19,00 | +1,06 % | €18,80 | €19,16 | €18,80 | 425 |
| 2026-08-10 | €18,80 | -2,19 % | €19,18 | €19,30 | €18,80 | 3,03K |
| 2026-08-07 | €19,22 | +2,67 % | €19,06 | €19,22 | €18,76 | 5,37K |
| 2026-08-06 | €18,72 | -0,43 % | €18,96 | €19,18 | €18,72 | 3,40K |
| 2026-08-05 | €18,80 | -0,42 % | €18,80 | €19,00 | €18,80 | 6,27K |
| 2026-08-04 | €18,88 | +1,18 % | €18,68 | €18,90 | €18,66 | 1,17K |
| 2026-08-03 | €18,66 | -1,79 % | €18,98 | €19,16 | €18,44 | 7,25K |
| 2026-07-31 | €19,00 | +0,42 % | €18,80 | €19,38 | €18,80 | 12,30K |
| 2026-07-30 | €18,92 | +0,11 % | €18,84 | €19,00 | €18,80 | 1,49K |
| 2026-07-29 | €18,90 | +4,88 % | €18,10 | €19,00 | €17,90 | 16,67K |
| 2026-07-28 | €18,02 | +2,62 % | €17,80 | €18,14 | €17,56 | 2,01K |
| 2026-07-27 | €17,56 | +2,09 % | €17,20 | €17,80 | €17,04 | 2,95K |
| 2026-07-24 | €17,20 | +0,94 % | €17,02 | €17,40 | €17,02 | 6,77K |
| 2026-07-23 | €17,04 | -2,07 % | €17,16 | €17,40 | €17,02 | 6,99K |
| 2026-07-22 | €17,40 | -0,68 % | €17,66 | €17,66 | €17,26 | 3,86K |
| 2026-07-21 | €17,52 | -3,20 % | €18,10 | €18,10 | €17,06 | 12,44K |
| 2026-07-20 | €18,10 | -1,42 % | €18,40 | €18,46 | €18,10 | 1,33K |
| 2026-07-17 | €18,36 | 0,00 % | €18,36 | €18,66 | €18,10 | 4,06K |
| 2026-07-16 | €18,36 | +2,57 % | €18,04 | €18,62 | €17,86 | 4,79K |
| 2026-07-15 | €17,90 | -2,61 % | €18,28 | €18,34 | €17,90 | 2,06K |
| 2026-07-14 | €18,38 | 0,00 % | €18,54 | €18,54 | €18,30 | 534 |
| 2026-07-13 | €18,38 | +1,55 % | €18,46 | €18,70 | €18,30 | 2,77K |
| 2026-07-10 | €18,10 | -5,93 % | €18,90 | €19,28 | €18,00 | 6,25K |
| 2026-07-09 | €19,24 | +4,34 % | €17,90 | €19,34 | €17,50 | 15,82K |
| 2026-07-08 | €18,44 | -0,97 % | €18,50 | €18,50 | €18,12 | 4,18K |
| 2026-07-07 | €18,62 | -2,10 % | €19,30 | €19,44 | €18,62 | 1,80K |
| 2026-07-06 | €19,02 | +0,32 % | €19,32 | €20,00 | €19,00 | 15,53K |
| 2026-07-03 | €18,96 | +3,61 % | €18,48 | €18,98 | €18,40 | 3,13K |
| 2026-07-02 | €18,30 | -1,93 % | €19,02 | €19,02 | €18,20 | 2,01K |
| 2026-07-01 | €18,66 | -3,81 % | €19,02 | €19,36 | €18,66 | 0 |
| 2026-06-30 | €19,40 | +2,43 % | €19,06 | €19,40 | €18,62 | 5,82K |
| 2026-06-29 | €18,94 | +0,21 % | €18,60 | €18,94 | €18,42 | 4,70K |
| 2026-06-26 | €18,90 | +2,94 % | €18,48 | €18,90 | €18,40 | 17,84K |
| 2026-06-25 | €18,36 | +2,11 % | €17,86 | €18,36 | €17,86 | 10,25K |
| 2026-06-24 | €17,98 | -1,64 % | €18,24 | €18,42 | €17,88 | 6,07K |
| 2026-06-23 | €18,28 | -0,22 % | €18,54 | €18,54 | €18,10 | 2,85K |
| 2026-06-22 | €18,32 | +3,04 % | €17,78 | €18,36 | €17,78 | 5,41K |
| 2026-06-19 | €17,78 | -0,56 % | €18,12 | €18,12 | €17,78 | 277 |
| 2026-06-18 | €17,88 | -3,66 % | €18,36 | €18,44 | €17,80 | 2,20K |
| 2026-06-17 | €18,56 | +0,54 % | €18,46 | €18,84 | €18,38 | 2,81K |
| 2026-06-16 | €18,46 | +2,21 % | €18,24 | €18,46 | €18,24 | 1,36K |
| 2026-06-15 | €18,06 | +3,44 % | €17,30 | €18,18 | €17,30 | 2,16K |
| 2026-06-12 | €17,46 | -1,80 % | €17,50 | €17,60 | €17,12 | 4,59K |
| 2026-06-11 | €17,78 | -1,98 % | €18,14 | €18,16 | €17,52 | 2,54K |
| 2026-06-10 | €18,14 | -0,87 % | €18,30 | €18,34 | €18,00 | 5,30K |
| 2026-06-09 | €18,30 | +2,01 % | €17,94 | €18,54 | €17,88 | 4,39K |
| 2026-06-08 | €17,94 | -2,18 % | €18,20 | €18,38 | €17,58 | 12,04K |
| 2026-06-05 | €18,34 | +4,80 % | €17,70 | €18,58 | €17,70 | 10,01K |
| 2026-06-04 | €17,50 | -7,21 % | €18,50 | €18,70 | €17,50 | 10,51K |
| 2026-06-03 | €18,86 | -2,18 % | €19,26 | €19,38 | €18,52 | 3,38K |
| 2026-06-02 | €19,28 | -1,53 % | €19,60 | €19,72 | €19,16 | 2,41K |
| 2026-06-01 | €19,58 | +3,05 % | €19,00 | €19,58 | €19,00 | 7,05K |
| 2026-05-29 | €19,00 | 0,00 % | €18,78 | €19,10 | €18,76 | 11,45K |